[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fqTZ3nZX04qBnjNuz4JRFAMN1LZ_cjg1c0Ba370lYexs":3,"$fbh8JZD3vZ2K6IGjTwuDk-ppgVrcK-5IDOWo0jOLN3vs":176,"$fjrCRDCEHFrwwRimtX9oWPIcn5d4xYob4h9NofSvyUQo":198},{"items":4,"totalItens":173,"success":174,"errors":175,"limitReached":173},[5,12,16,20,24,28,32,35,38,41,45,48,51,54,57,60,64,67,70,74,78,82,86,90,94,97,100,103,106,109,112,115,119,122,126,130,134,137,140,143,147,150,153,156,159,162,165,169],{"type":6,"category":7,"amount":8,"approvalDate":9,"comDate":9,"paymentDate":10,"status":11},2,"cash",0.0796,"2022-10-18T00:00:00","2022-10-25T00:00:00",1,{"type":6,"category":7,"amount":13,"approvalDate":14,"comDate":14,"paymentDate":15,"status":11},0.0775,"2022-11-18T00:00:00","2022-11-25T00:00:00",{"type":6,"category":7,"amount":17,"approvalDate":18,"comDate":18,"paymentDate":19,"status":11},0.0725,"2022-12-16T00:00:00","2022-12-23T00:00:00",{"type":6,"category":7,"amount":21,"approvalDate":22,"comDate":22,"paymentDate":23,"status":11},0.0784,"2023-01-18T00:00:00","2023-01-25T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":26,"comDate":26,"paymentDate":27,"status":11},0.0806,"2023-02-15T00:00:00","2023-02-24T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":30,"comDate":30,"paymentDate":31,"status":11},0.0816,"2023-03-17T00:00:00","2023-03-24T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":33,"comDate":33,"paymentDate":34,"status":11},"2023-04-17T00:00:00","2023-04-25T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":36,"comDate":36,"paymentDate":37,"status":11},"2023-05-18T00:00:00","2023-05-25T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":39,"comDate":39,"paymentDate":40,"status":11},"2023-06-16T00:00:00","2023-06-23T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":43,"comDate":43,"paymentDate":44,"status":11},0.0825,"2023-07-18T00:00:00","2023-07-25T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":46,"comDate":46,"paymentDate":47,"status":11},"2023-08-18T00:00:00","2023-08-25T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":49,"comDate":49,"paymentDate":50,"status":11},"2023-09-18T00:00:00","2023-09-25T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":52,"comDate":52,"paymentDate":53,"status":11},"2023-10-18T00:00:00","2023-10-25T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":55,"comDate":55,"paymentDate":56,"status":11},"2023-11-17T00:00:00","2023-11-24T00:00:00",{"type":6,"category":7,"amount":42,"approvalDate":58,"comDate":58,"paymentDate":59,"status":11},"2023-12-15T00:00:00","2023-12-22T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":62,"comDate":62,"paymentDate":63,"status":11},0.0798,"2024-01-18T00:00:00","2024-01-25T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":65,"comDate":65,"paymentDate":66,"status":11},"2024-02-16T00:00:00","2024-02-23T00:00:00",{"type":6,"category":7,"amount":61,"approvalDate":68,"comDate":68,"paymentDate":69,"status":11},"2024-03-18T00:00:00","2024-03-25T00:00:00",{"type":6,"category":7,"amount":71,"approvalDate":72,"comDate":72,"paymentDate":73,"status":11},0.0771,"2024-04-18T00:00:00","2024-04-25T00:00:00",{"type":6,"category":7,"amount":75,"approvalDate":76,"comDate":76,"paymentDate":77,"status":11},0.0734,"2024-05-17T00:00:00","2024-05-24T00:00:00",{"type":6,"category":7,"amount":79,"approvalDate":80,"comDate":80,"paymentDate":81,"status":11},0.0732,"2024-06-18T00:00:00","2024-06-25T00:00:00",{"type":6,"category":7,"amount":83,"approvalDate":84,"comDate":84,"paymentDate":85,"status":11},0.0711,"2024-07-18T00:00:00","2024-07-25T00:00:00",{"type":6,"category":7,"amount":87,"approvalDate":88,"comDate":88,"paymentDate":89,"status":11},0.0758,"2024-08-16T00:00:00","2024-08-23T00:00:00",{"type":6,"category":7,"amount":91,"approvalDate":92,"comDate":92,"paymentDate":93,"status":11},0.0746,"2024-09-18T00:00:00","2024-09-25T00:00:00",{"type":6,"category":7,"amount":79,"approvalDate":95,"comDate":95,"paymentDate":96,"status":11},"2024-10-18T00:00:00","2024-10-25T00:00:00",{"type":6,"category":7,"amount":13,"approvalDate":98,"comDate":98,"paymentDate":99,"status":11},"2024-11-14T00:00:00","2024-11-25T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":101,"comDate":101,"paymentDate":102,"status":11},"2024-12-16T00:00:00","2024-12-23T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":104,"comDate":104,"paymentDate":105,"status":11},"2025-01-17T00:00:00","2025-01-24T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":107,"comDate":107,"paymentDate":108,"status":11},"2025-02-18T00:00:00","2025-02-25T00:00:00",{"type":6,"category":7,"amount":25,"approvalDate":110,"comDate":110,"paymentDate":111,"status":11},"2025-03-18T00:00:00","2025-03-25T00:00:00",{"type":6,"category":7,"amount":29,"approvalDate":113,"comDate":113,"paymentDate":114,"status":11},"2025-04-16T00:00:00","2025-04-25T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":117,"comDate":117,"paymentDate":118,"status":11},0.08155,"2025-05-16T00:00:00","2025-05-23T00:00:00",{"type":6,"category":7,"amount":116,"approvalDate":120,"comDate":120,"paymentDate":121,"status":11},"2025-06-17T00:00:00","2025-06-25T00:00:00",{"type":6,"category":7,"amount":123,"approvalDate":124,"comDate":124,"paymentDate":125,"status":11},0.0937,"2025-07-18T00:00:00","2025-07-25T00:00:00",{"type":6,"category":7,"amount":127,"approvalDate":128,"comDate":128,"paymentDate":129,"status":11},0.08255,"2025-08-18T00:00:00","2025-08-25T00:00:00",{"type":6,"category":7,"amount":131,"approvalDate":132,"comDate":132,"paymentDate":133,"status":11},0.08355,"2025-09-18T00:00:00","2025-09-25T00:00:00",{"type":6,"category":7,"amount":131,"approvalDate":135,"comDate":135,"paymentDate":136,"status":11},"2025-10-17T00:00:00","2025-10-24T00:00:00",{"type":6,"category":7,"amount":131,"approvalDate":138,"comDate":138,"paymentDate":139,"status":11},"2025-11-17T00:00:00","2025-11-25T00:00:00",{"type":6,"category":7,"amount":131,"approvalDate":141,"comDate":141,"paymentDate":142,"status":11},"2025-12-16T00:00:00","2025-12-23T00:00:00",{"type":6,"category":7,"amount":144,"approvalDate":145,"comDate":145,"paymentDate":146,"status":11},0.0851,"2026-01-16T00:00:00","2026-01-23T00:00:00",{"type":6,"category":7,"amount":131,"approvalDate":148,"comDate":148,"paymentDate":149,"status":11},"2026-02-18T00:00:00","2026-02-25T00:00:00",{"type":6,"category":7,"amount":131,"approvalDate":151,"comDate":151,"paymentDate":152,"status":11},"2026-03-18T00:00:00","2026-03-25T00:00:00",{"type":6,"category":7,"amount":131,"approvalDate":154,"comDate":154,"paymentDate":155,"status":11},"2026-04-16T00:00:00","2026-04-24T00:00:00",{"type":6,"category":7,"amount":131,"approvalDate":157,"comDate":157,"paymentDate":158,"status":11},"2026-05-18T00:00:00","2026-05-25T00:00:00",{"type":6,"category":7,"amount":131,"approvalDate":160,"comDate":160,"paymentDate":161,"status":11},"2026-06-18T00:00:00","2026-06-25T00:00:00",{"type":6,"category":7,"amount":131,"approvalDate":163,"comDate":163,"paymentDate":164,"status":11},"2026-07-17T00:00:00","2026-07-24T00:00:00",{"type":6,"category":7,"amount":166,"approvalDate":167,"comDate":167,"paymentDate":168,"status":11},0.084,"2026-08-18T00:00:00","2026-08-25T00:00:00",{"type":6,"category":7,"amount":166,"approvalDate":170,"comDate":170,"paymentDate":171,"status":172},"2026-09-18T00:00:00","2026-09-25T00:00:00",0,null,true,[],{"summary":177,"quote":184,"fundamentals":190,"priceHistory":191,"relatedTickers":192},{"ticker":178,"slug":179,"kind":180,"companyName":181,"shortName":182,"description":183},"ALZR11","alzr11","fii","Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario","FII Alianza","",{"price":185,"change":186,"changePercent":187,"currency":188,"updatedAt":189},9.81,-0.05,-0.5071,"BRL","2026-09-24T23:48:16Z",{},[],[193,194,195,196,197],"KNRI11","HGLG11","BTLG11","XPLG11","HGRE11",{"items":199,"totalItens":173,"success":174,"errors":1039,"limitReached":173},[200,206,210,215,221,226,230,234,237,240,244,248,251,254,258,261,264,269,273,277,280,283,286,289,292,295,299,302,306,309,312,316,321,325,328,332,336,342,344,347,350,353,356,358,361,365,368,371,374,378,382,386,390,394,397,401,405,408,410,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,518,521,524,527,530,532,535,538,541,544,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,590,593,596,599,602,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,709,714,721,724,727,730,734,739,743,748,755,761,767,773,779,784,789,793,799,804,807,811,813,820,827,832,836,840,844,847,850,855,858,862,865,869,872,875,878,882,885,888,891,894,897,901,905,908,911,914,917,920,923,926,929,932,935,938,941,945,948,951,954,958,963,965,968,971,974,977,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036],{"timestamp":133,"open":201,"high":202,"low":203,"close":204,"volume":205},10.55,10.58,10.51,10.53,124493,{"timestamp":207,"open":201,"high":208,"low":203,"close":201,"volume":209},"2025-09-28T00:00:00",10.57,172036,{"timestamp":211,"open":212,"high":213,"low":201,"close":212,"volume":214},"2025-09-29T00:00:00",10.6,10.64,130910,{"timestamp":216,"open":212,"high":217,"low":218,"close":219,"volume":220},"2025-09-30T00:00:00",10.65,10.56,10.62,141579,{"timestamp":222,"open":223,"high":213,"low":204,"close":224,"volume":225},"2025-10-01T00:00:00",10.59,10.54,140210,{"timestamp":227,"open":202,"high":217,"low":224,"close":228,"volume":229},"2025-10-02T00:00:00",10.63,129324,{"timestamp":231,"open":228,"high":217,"low":232,"close":202,"volume":233},"2025-10-05T00:00:00",10.52,193780,{"timestamp":235,"open":228,"high":228,"low":224,"close":201,"volume":236},"2025-10-06T00:00:00",118344,{"timestamp":238,"open":218,"high":219,"low":201,"close":202,"volume":239},"2025-10-07T00:00:00",108570,{"timestamp":241,"open":202,"high":212,"low":242,"close":204,"volume":243},"2025-10-08T00:00:00",10.4,129077,{"timestamp":245,"open":204,"high":212,"low":246,"close":224,"volume":247},"2025-10-09T00:00:00",10.46,131592,{"timestamp":249,"open":224,"high":228,"low":204,"close":208,"volume":250},"2025-10-12T00:00:00",129532,{"timestamp":252,"open":212,"high":219,"low":204,"close":201,"volume":253},"2025-10-13T00:00:00",157836,{"timestamp":255,"open":202,"high":256,"low":224,"close":212,"volume":257},"2025-10-14T00:00:00",10.61,114593,{"timestamp":259,"open":212,"high":228,"low":218,"close":202,"volume":260},"2025-10-15T00:00:00",120323,{"timestamp":262,"open":202,"high":217,"low":208,"close":202,"volume":263},"2025-10-16T00:00:00",115729,{"timestamp":265,"open":266,"high":201,"low":267,"close":266,"volume":268},"2025-10-19T00:00:00",10.5,10.45,158781,{"timestamp":270,"open":271,"high":232,"low":246,"close":203,"volume":272},"2025-10-20T00:00:00",10.49,129486,{"timestamp":274,"open":203,"high":224,"low":275,"close":275,"volume":276},"2025-10-21T00:00:00",10.48,103314,{"timestamp":278,"open":224,"high":224,"low":267,"close":271,"volume":279},"2025-10-22T00:00:00",125372,{"timestamp":281,"open":224,"high":223,"low":266,"close":218,"volume":282},"2025-10-23T00:00:00",139609,{"timestamp":284,"open":228,"high":213,"low":208,"close":202,"volume":285},"2025-10-26T00:00:00",159536,{"timestamp":287,"open":212,"high":219,"low":224,"close":223,"volume":288},"2025-10-27T00:00:00",130086,{"timestamp":290,"open":212,"high":219,"low":275,"close":232,"volume":291},"2025-10-28T00:00:00",192799,{"timestamp":293,"open":201,"high":201,"low":246,"close":203,"volume":294},"2025-10-29T00:00:00",147901,{"timestamp":296,"open":266,"high":232,"low":297,"close":266,"volume":298},"2025-10-30T00:00:00",10.47,133395,{"timestamp":300,"open":271,"high":266,"low":267,"close":271,"volume":301},"2025-11-02T00:00:00",179733,{"timestamp":303,"open":267,"high":266,"low":304,"close":266,"volume":305},"2025-11-03T00:00:00",10.41,159813,{"timestamp":307,"open":275,"high":224,"low":246,"close":203,"volume":308},"2025-11-04T00:00:00",131045,{"timestamp":310,"open":203,"high":212,"low":275,"close":212,"volume":311},"2025-11-05T00:00:00",118454,{"timestamp":313,"open":219,"high":314,"low":266,"close":213,"volume":315},"2025-11-06T00:00:00",10.69,126470,{"timestamp":317,"open":318,"high":314,"low":256,"close":319,"volume":320},"2025-11-09T00:00:00",10.66,10.68,195333,{"timestamp":322,"open":319,"high":323,"low":318,"close":319,"volume":324},"2025-11-10T00:00:00",10.7,118435,{"timestamp":326,"open":323,"high":323,"low":223,"close":323,"volume":327},"2025-11-11T00:00:00",181353,{"timestamp":329,"open":319,"high":323,"low":213,"close":330,"volume":331},"2025-11-12T00:00:00",10.67,156319,{"timestamp":333,"open":330,"high":334,"low":330,"close":334,"volume":335},"2025-11-13T00:00:00",10.75,172784,{"timestamp":337,"open":338,"high":339,"low":318,"close":340,"volume":341},"2025-11-16T00:00:00",10.74,10.79,10.73,226029,{"timestamp":138,"open":213,"high":319,"low":202,"close":319,"volume":343},115919,{"timestamp":345,"open":330,"high":323,"low":228,"close":330,"volume":346},"2025-11-18T00:00:00",164846,{"timestamp":348,"open":256,"high":319,"low":256,"close":217,"volume":349},"2025-11-20T00:00:00",140330,{"timestamp":351,"open":318,"high":318,"low":202,"close":219,"volume":352},"2025-11-23T00:00:00",185213,{"timestamp":354,"open":213,"high":318,"low":201,"close":212,"volume":355},"2025-11-24T00:00:00",188671,{"timestamp":139,"open":213,"high":213,"low":275,"close":208,"volume":357},241545,{"timestamp":359,"open":208,"high":330,"low":218,"close":219,"volume":360},"2025-11-26T00:00:00",121097,{"timestamp":362,"open":319,"high":363,"low":318,"close":363,"volume":364},"2025-11-27T00:00:00",10.71,170705,{"timestamp":366,"open":363,"high":338,"low":266,"close":213,"volume":367},"2025-11-30T00:00:00",415654,{"timestamp":369,"open":319,"high":334,"low":256,"close":340,"volume":370},"2025-12-01T00:00:00",199142,{"timestamp":372,"open":323,"high":340,"low":330,"close":363,"volume":373},"2025-12-02T00:00:00",139943,{"timestamp":375,"open":338,"high":376,"low":319,"close":376,"volume":377},"2025-12-03T00:00:00",10.76,152808,{"timestamp":379,"open":380,"high":339,"low":363,"close":334,"volume":381},"2025-12-04T00:00:00",10.77,184757,{"timestamp":383,"open":376,"high":339,"low":384,"close":338,"volume":385},"2025-12-07T00:00:00",10.72,193605,{"timestamp":387,"open":334,"high":388,"low":340,"close":388,"volume":389},"2025-12-08T00:00:00",10.8,190659,{"timestamp":391,"open":392,"high":392,"low":384,"close":388,"volume":393},"2025-12-09T00:00:00",10.81,156888,{"timestamp":395,"open":339,"high":388,"low":363,"close":380,"volume":396},"2025-12-10T00:00:00",174699,{"timestamp":398,"open":376,"high":399,"low":384,"close":399,"volume":400},"2025-12-11T00:00:00",10.82,243520,{"timestamp":402,"open":399,"high":403,"low":363,"close":376,"volume":404},"2025-12-14T00:00:00",10.85,289824,{"timestamp":406,"open":334,"high":388,"low":363,"close":338,"volume":407},"2025-12-15T00:00:00",175003,{"timestamp":141,"open":330,"high":334,"low":219,"close":334,"volume":409},248175,{"timestamp":411,"open":363,"high":412,"low":217,"close":334,"volume":413},"2025-12-17T00:00:00",10.78,203901,{"timestamp":415,"open":338,"high":339,"low":314,"close":334,"volume":416},"2025-12-18T00:00:00",347670,{"timestamp":418,"open":323,"high":363,"low":213,"close":318,"volume":419},"2025-12-21T00:00:00",239226,{"timestamp":421,"open":314,"high":380,"low":314,"close":334,"volume":422},"2025-12-22T00:00:00",155227,{"timestamp":424,"open":380,"high":380,"low":384,"close":340,"volume":425},"2025-12-25T00:00:00",181089,{"timestamp":427,"open":376,"high":339,"low":363,"close":340,"volume":428},"2025-12-28T00:00:00",172048,{"timestamp":430,"open":380,"high":380,"low":340,"close":380,"volume":431},"2025-12-29T00:00:00",163516,{"timestamp":433,"open":412,"high":339,"low":363,"close":412,"volume":434},"2026-01-01T00:00:00",155011,{"timestamp":436,"open":334,"high":412,"low":323,"close":380,"volume":437},"2026-01-04T00:00:00",187366,{"timestamp":439,"open":412,"high":412,"low":363,"close":340,"volume":440},"2026-01-05T00:00:00",249136,{"timestamp":442,"open":340,"high":388,"low":384,"close":339,"volume":443},"2026-01-06T00:00:00",125767,{"timestamp":445,"open":380,"high":388,"low":338,"close":376,"volume":446},"2026-01-07T00:00:00",128449,{"timestamp":448,"open":339,"high":388,"low":338,"close":339,"volume":449},"2026-01-08T00:00:00",170359,{"timestamp":451,"open":376,"high":388,"low":334,"close":412,"volume":452},"2026-01-11T00:00:00",143220,{"timestamp":454,"open":412,"high":339,"low":338,"close":339,"volume":455},"2026-01-12T00:00:00",157321,{"timestamp":457,"open":388,"high":388,"low":376,"close":412,"volume":458},"2026-01-13T00:00:00",168181,{"timestamp":460,"open":412,"high":388,"low":380,"close":339,"volume":461},"2026-01-14T00:00:00",202603,{"timestamp":463,"open":339,"high":403,"low":380,"close":388,"volume":464},"2026-01-15T00:00:00",322033,{"timestamp":466,"open":334,"high":334,"low":319,"close":384,"volume":467},"2026-01-18T00:00:00",184101,{"timestamp":469,"open":384,"high":340,"low":314,"close":363,"volume":470},"2026-01-19T00:00:00",156177,{"timestamp":472,"open":314,"high":363,"low":319,"close":363,"volume":473},"2026-01-20T00:00:00",193094,{"timestamp":475,"open":363,"high":384,"low":319,"close":363,"volume":476},"2026-01-21T00:00:00",238083,{"timestamp":478,"open":363,"high":338,"low":314,"close":338,"volume":479},"2026-01-22T00:00:00",211102,{"timestamp":481,"open":338,"high":338,"low":314,"close":363,"volume":482},"2026-01-25T00:00:00",238547,{"timestamp":484,"open":323,"high":384,"low":319,"close":384,"volume":485},"2026-01-26T00:00:00",247758,{"timestamp":487,"open":384,"high":384,"low":319,"close":363,"volume":488},"2026-01-27T00:00:00",265156,{"timestamp":490,"open":363,"high":384,"low":330,"close":384,"volume":491},"2026-01-28T00:00:00",247750,{"timestamp":493,"open":323,"high":380,"low":319,"close":376,"volume":494},"2026-01-29T00:00:00",83122,{"timestamp":496,"open":412,"high":412,"low":323,"close":338,"volume":497},"2026-02-01T00:00:00",221244,{"timestamp":499,"open":384,"high":412,"low":323,"close":412,"volume":500},"2026-02-02T00:00:00",229729,{"timestamp":502,"open":412,"high":412,"low":363,"close":384,"volume":503},"2026-02-03T00:00:00",223767,{"timestamp":505,"open":334,"high":334,"low":323,"close":384,"volume":506},"2026-02-04T00:00:00",192814,{"timestamp":508,"open":323,"high":392,"low":323,"close":392,"volume":509},"2026-02-05T00:00:00",228048,{"timestamp":511,"open":388,"high":399,"low":338,"close":399,"volume":512},"2026-02-08T00:00:00",275134,{"timestamp":514,"open":515,"high":516,"low":338,"close":339,"volume":517},"2026-02-09T00:00:00",10.83,10.84,271198,{"timestamp":519,"open":388,"high":516,"low":334,"close":412,"volume":520},"2026-02-10T00:00:00",277747,{"timestamp":522,"open":392,"high":399,"low":376,"close":392,"volume":523},"2026-02-11T00:00:00",243201,{"timestamp":525,"open":399,"high":403,"low":388,"close":388,"volume":526},"2026-02-12T00:00:00",313120,{"timestamp":528,"open":399,"high":515,"low":376,"close":392,"volume":529},"2026-02-17T00:00:00",245144,{"timestamp":148,"open":340,"high":388,"low":384,"close":412,"volume":531},189453,{"timestamp":533,"open":412,"high":339,"low":363,"close":334,"volume":534},"2026-02-19T00:00:00",218032,{"timestamp":536,"open":334,"high":334,"low":363,"close":338,"volume":537},"2026-02-22T00:00:00",212472,{"timestamp":539,"open":338,"high":392,"low":384,"close":380,"volume":540},"2026-02-23T00:00:00",245258,{"timestamp":542,"open":380,"high":399,"low":334,"close":388,"volume":543},"2026-02-24T00:00:00",230577,{"timestamp":149,"open":399,"high":399,"low":334,"close":380,"volume":545},189784,{"timestamp":547,"open":412,"high":388,"low":334,"close":388,"volume":548},"2026-02-26T00:00:00",229964,{"timestamp":550,"open":388,"high":392,"low":380,"close":388,"volume":551},"2026-03-01T00:00:00",205870,{"timestamp":553,"open":388,"high":388,"low":338,"close":334,"volume":554},"2026-03-02T00:00:00",175582,{"timestamp":556,"open":380,"high":412,"low":384,"close":384,"volume":557},"2026-03-03T00:00:00",187018,{"timestamp":559,"open":338,"high":376,"low":384,"close":338,"volume":560},"2026-03-04T00:00:00",128167,{"timestamp":562,"open":376,"high":412,"low":338,"close":380,"volume":563},"2026-03-05T00:00:00",138797,{"timestamp":565,"open":380,"high":412,"low":384,"close":334,"volume":566},"2026-03-08T00:00:00",196295,{"timestamp":568,"open":376,"high":380,"low":330,"close":323,"volume":569},"2026-03-09T00:00:00",263326,{"timestamp":571,"open":323,"high":338,"low":330,"close":314,"volume":572},"2026-03-10T00:00:00",199664,{"timestamp":574,"open":363,"high":363,"low":219,"close":318,"volume":575},"2026-03-11T00:00:00",246461,{"timestamp":577,"open":318,"high":338,"low":217,"close":340,"volume":578},"2026-03-12T00:00:00",223574,{"timestamp":580,"open":376,"high":412,"low":318,"close":323,"volume":581},"2026-03-15T00:00:00",290389,{"timestamp":583,"open":363,"high":384,"low":314,"close":323,"volume":584},"2026-03-16T00:00:00",146421,{"timestamp":586,"open":323,"high":384,"low":217,"close":363,"volume":587},"2026-03-17T00:00:00",163466,{"timestamp":151,"open":228,"high":213,"low":202,"close":212,"volume":589},173243,{"timestamp":591,"open":228,"high":228,"low":201,"close":201,"volume":592},"2026-03-19T00:00:00",173931,{"timestamp":594,"open":223,"high":223,"low":266,"close":218,"volume":595},"2026-03-22T00:00:00",261139,{"timestamp":597,"open":218,"high":218,"low":232,"close":232,"volume":598},"2026-03-23T00:00:00",173944,{"timestamp":600,"open":201,"high":223,"low":224,"close":201,"volume":601},"2026-03-24T00:00:00",210325,{"timestamp":152,"open":218,"high":223,"low":203,"close":232,"volume":603},164870,{"timestamp":605,"open":232,"high":224,"low":266,"close":203,"volume":606},"2026-03-26T00:00:00",164729,{"timestamp":608,"open":203,"high":224,"low":266,"close":266,"volume":609},"2026-03-29T00:00:00",170747,{"timestamp":611,"open":232,"high":224,"low":271,"close":204,"volume":612},"2026-03-30T00:00:00",213285,{"timestamp":614,"open":224,"high":201,"low":266,"close":204,"volume":615},"2026-03-31T00:00:00",196375,{"timestamp":617,"open":204,"high":201,"low":266,"close":201,"volume":618},"2026-04-01T00:00:00",169815,{"timestamp":620,"open":201,"high":218,"low":204,"close":201,"volume":621},"2026-04-05T00:00:00",205303,{"timestamp":623,"open":201,"high":218,"low":204,"close":204,"volume":624},"2026-04-06T00:00:00",176927,{"timestamp":626,"open":201,"high":223,"low":204,"close":201,"volume":627},"2026-04-07T00:00:00",206971,{"timestamp":629,"open":208,"high":208,"low":204,"close":201,"volume":630},"2026-04-08T00:00:00",185562,{"timestamp":632,"open":218,"high":208,"low":204,"close":208,"volume":633},"2026-04-09T00:00:00",264302,{"timestamp":635,"open":218,"high":208,"low":224,"close":218,"volume":636},"2026-04-12T00:00:00",267232,{"timestamp":638,"open":208,"high":319,"low":218,"close":228,"volume":639},"2026-04-13T00:00:00",290187,{"timestamp":641,"open":217,"high":319,"low":212,"close":213,"volume":642},"2026-04-14T00:00:00",257920,{"timestamp":644,"open":213,"high":217,"low":219,"close":213,"volume":645},"2026-04-15T00:00:00",169532,{"timestamp":154,"open":204,"high":219,"low":232,"close":256,"volume":647},160252,{"timestamp":649,"open":219,"high":213,"low":212,"close":219,"volume":650},"2026-04-19T00:00:00",196196,{"timestamp":652,"open":228,"high":217,"low":212,"close":256,"volume":653},"2026-04-21T00:00:00",152626,{"timestamp":655,"open":228,"high":217,"low":223,"close":219,"volume":656},"2026-04-22T00:00:00",160763,{"timestamp":658,"open":219,"high":219,"low":223,"close":223,"volume":659},"2026-04-23T00:00:00",201418,{"timestamp":661,"open":219,"high":219,"low":204,"close":208,"volume":662},"2026-04-26T00:00:00",278099,{"timestamp":664,"open":223,"high":212,"low":201,"close":212,"volume":665},"2026-04-27T00:00:00",164540,{"timestamp":667,"open":208,"high":212,"low":224,"close":208,"volume":668},"2026-04-28T00:00:00",169846,{"timestamp":670,"open":202,"high":256,"low":201,"close":208,"volume":671},"2026-04-29T00:00:00",173237,{"timestamp":673,"open":219,"high":219,"low":202,"close":202,"volume":674},"2026-05-03T00:00:00",274612,{"timestamp":676,"open":212,"high":212,"low":201,"close":201,"volume":677},"2026-05-04T00:00:00",172098,{"timestamp":679,"open":202,"high":256,"low":208,"close":212,"volume":680},"2026-05-05T00:00:00",170744,{"timestamp":682,"open":212,"high":219,"low":218,"close":223,"volume":683},"2026-05-06T00:00:00",201544,{"timestamp":685,"open":212,"high":323,"low":223,"close":323,"volume":686},"2026-05-07T00:00:00",348661,{"timestamp":688,"open":323,"high":384,"low":219,"close":217,"volume":689},"2026-05-10T00:00:00",410877,{"timestamp":691,"open":318,"high":384,"low":213,"close":319,"volume":692},"2026-05-11T00:00:00",539251,{"timestamp":694,"open":314,"high":314,"low":202,"close":202,"volume":695},"2026-05-12T00:00:00",165639,{"timestamp":697,"open":202,"high":217,"low":208,"close":219,"volume":698},"2026-05-13T00:00:00",206988,{"timestamp":700,"open":228,"high":318,"low":223,"close":219,"volume":701},"2026-05-14T00:00:00",290898,{"timestamp":703,"open":212,"high":228,"low":232,"close":224,"volume":704},"2026-05-17T00:00:00",196911,{"timestamp":157,"open":266,"high":203,"low":706,"close":707,"volume":708},10.34,10.36,210376,{"timestamp":710,"open":711,"high":267,"low":712,"close":242,"volume":713},"2026-05-19T00:00:00",10.37,10.31,218583,{"timestamp":715,"open":716,"high":717,"low":718,"close":719,"volume":720},"2026-05-20T00:00:00",10.39,10.44,10.32,10.43,232624,{"timestamp":722,"open":267,"high":267,"low":711,"close":717,"volume":723},"2026-05-21T00:00:00",180445,{"timestamp":725,"open":267,"high":266,"low":717,"close":271,"volume":726},"2026-05-24T00:00:00",232218,{"timestamp":158,"open":266,"high":232,"low":728,"close":297,"volume":729},10.42,229639,{"timestamp":731,"open":297,"high":297,"low":732,"close":707,"volume":733},"2026-05-26T00:00:00",10.35,257658,{"timestamp":735,"open":736,"high":716,"low":737,"close":736,"volume":738},"2026-05-27T00:00:00",10.38,10.33,1679071,{"timestamp":740,"open":736,"high":736,"low":741,"close":712,"volume":742},"2026-05-28T00:00:00",10.28,259304,{"timestamp":744,"open":718,"high":718,"low":745,"close":746,"volume":747},"2026-05-31T00:00:00",10.24,10.27,274411,{"timestamp":749,"open":750,"high":751,"low":752,"close":753,"volume":754},"2026-06-01T00:00:00",10.29,10.3,10.04,10.1,368200,{"timestamp":756,"open":753,"high":757,"low":758,"close":759,"volume":760},"2026-06-02T00:00:00",10.11,9.97,10.08,438289,{"timestamp":762,"open":763,"high":764,"low":765,"close":753,"volume":766},"2026-06-04T00:00:00",10.16,10.18,10.09,270314,{"timestamp":768,"open":769,"high":769,"low":770,"close":771,"volume":772},"2026-06-07T00:00:00",10.15,9.82,10.06,535797,{"timestamp":774,"open":775,"high":753,"low":776,"close":777,"volume":778},"2026-06-08T00:00:00",10.05,9.95,10,272147,{"timestamp":780,"open":752,"high":775,"low":781,"close":782,"volume":783},"2026-06-09T00:00:00",9.88,9.9,266093,{"timestamp":785,"open":782,"high":777,"low":786,"close":787,"volume":788},"2026-06-10T00:00:00",9.87,9.96,429524,{"timestamp":790,"open":777,"high":759,"low":791,"close":771,"volume":792},"2026-06-11T00:00:00",9.98,254007,{"timestamp":794,"open":795,"high":796,"low":771,"close":797,"volume":798},"2026-06-14T00:00:00",10.14,10.22,10.12,303233,{"timestamp":800,"open":797,"high":801,"low":777,"close":802,"volume":803},"2026-06-15T00:00:00",10.13,10.07,219145,{"timestamp":805,"open":759,"high":765,"low":777,"close":771,"volume":806},"2026-06-16T00:00:00",239751,{"timestamp":808,"open":775,"high":775,"low":809,"close":777,"volume":810},"2026-06-17T00:00:00",9.94,243898,{"timestamp":160,"open":809,"high":791,"low":770,"close":770,"volume":812},458309,{"timestamp":814,"open":815,"high":816,"low":817,"close":818,"volume":819},"2026-06-21T00:00:00",9.86,9.92,9.66,9.77,477802,{"timestamp":821,"open":822,"high":823,"low":824,"close":825,"volume":826},"2026-06-22T00:00:00",9.75,9.84,9.73,9.79,305339,{"timestamp":828,"open":822,"high":825,"low":829,"close":830,"volume":831},"2026-06-23T00:00:00",9.63,9.7,429991,{"timestamp":833,"open":830,"high":815,"low":834,"close":822,"volume":835},"2026-06-24T00:00:00",9.68,371454,{"timestamp":161,"open":825,"high":185,"low":837,"close":838,"volume":839},9.72,9.78,266882,{"timestamp":841,"open":823,"high":771,"low":842,"close":777,"volume":843},"2026-06-28T00:00:00",9.74,387089,{"timestamp":845,"open":787,"high":802,"low":781,"close":771,"volume":846},"2026-06-29T00:00:00",331571,{"timestamp":848,"open":753,"high":769,"low":752,"close":802,"volume":849},"2026-06-30T00:00:00",187878,{"timestamp":851,"open":802,"high":852,"low":853,"close":763,"volume":854},"2026-07-01T00:00:00",10.17,10.03,191672,{"timestamp":856,"open":764,"high":711,"low":757,"close":711,"volume":857},"2026-07-02T00:00:00",156194,{"timestamp":859,"open":712,"high":706,"low":860,"close":765,"volume":861},"2026-07-05T00:00:00",10.01,250011,{"timestamp":863,"open":797,"high":801,"low":775,"close":775,"volume":864},"2026-07-06T00:00:00",194571,{"timestamp":866,"open":765,"high":753,"low":867,"close":776,"volume":868},"2026-07-07T00:00:00",9.91,234316,{"timestamp":870,"open":758,"high":771,"low":809,"close":853,"volume":871},"2026-07-08T00:00:00",237090,{"timestamp":873,"open":853,"high":769,"low":874,"close":769,"volume":352},"2026-07-09T00:00:00",10.02,{"timestamp":876,"open":769,"high":769,"low":791,"close":853,"volume":877},"2026-07-12T00:00:00",203833,{"timestamp":879,"open":752,"high":765,"low":791,"close":880,"volume":881},"2026-07-13T00:00:00",9.99,285527,{"timestamp":883,"open":853,"high":853,"low":776,"close":853,"volume":884},"2026-07-14T00:00:00",317006,{"timestamp":886,"open":752,"high":752,"low":809,"close":791,"volume":887},"2026-07-15T00:00:00",343559,{"timestamp":889,"open":791,"high":777,"low":809,"close":758,"volume":890},"2026-07-16T00:00:00",329688,{"timestamp":892,"open":867,"high":776,"low":815,"close":776,"volume":893},"2026-07-19T00:00:00",261546,{"timestamp":895,"open":776,"high":787,"low":781,"close":867,"volume":896},"2026-07-20T00:00:00",384771,{"timestamp":898,"open":867,"high":809,"low":786,"close":899,"volume":900},"2026-07-21T00:00:00",9.93,252546,{"timestamp":902,"open":816,"high":776,"low":903,"close":809,"volume":904},"2026-07-22T00:00:00",9.89,221708,{"timestamp":906,"open":787,"high":775,"low":867,"close":880,"volume":907},"2026-07-23T00:00:00",343238,{"timestamp":909,"open":880,"high":777,"low":809,"close":791,"volume":910},"2026-07-26T00:00:00",326377,{"timestamp":912,"open":880,"high":874,"low":903,"close":899,"volume":913},"2026-07-27T00:00:00",326334,{"timestamp":915,"open":809,"high":758,"low":770,"close":782,"volume":916},"2026-07-28T00:00:00",381764,{"timestamp":918,"open":867,"high":860,"low":815,"close":787,"volume":919},"2026-07-29T00:00:00",330415,{"timestamp":921,"open":777,"high":802,"low":791,"close":853,"volume":922},"2026-07-30T00:00:00",211340,{"timestamp":924,"open":775,"high":801,"low":791,"close":880,"volume":925},"2026-08-02T00:00:00",518470,{"timestamp":927,"open":777,"high":874,"low":776,"close":880,"volume":928},"2026-08-03T00:00:00",361434,{"timestamp":930,"open":880,"high":777,"low":781,"close":816,"volume":931},"2026-08-04T00:00:00",318063,{"timestamp":933,"open":809,"high":776,"low":786,"close":782,"volume":934},"2026-08-05T00:00:00",248024,{"timestamp":936,"open":816,"high":758,"low":781,"close":816,"volume":937},"2026-08-06T00:00:00",356149,{"timestamp":939,"open":809,"high":809,"low":786,"close":867,"volume":940},"2026-08-09T00:00:00",284299,{"timestamp":942,"open":903,"high":816,"low":943,"close":786,"volume":944},"2026-08-10T00:00:00",9.85,242815,{"timestamp":946,"open":786,"high":781,"low":185,"close":815,"volume":947},"2026-08-11T00:00:00",322954,{"timestamp":949,"open":823,"high":815,"low":838,"close":943,"volume":950},"2026-08-12T00:00:00",388971,{"timestamp":952,"open":943,"high":903,"low":818,"close":770,"volume":953},"2026-08-13T00:00:00",280507,{"timestamp":955,"open":956,"high":815,"low":824,"close":818,"volume":957},"2026-08-16T00:00:00",9.83,365436,{"timestamp":959,"open":818,"high":960,"low":824,"close":961,"volume":962},"2026-08-17T00:00:00",9.8,9.76,293086,{"timestamp":167,"open":842,"high":943,"low":830,"close":823,"volume":964},400622,{"timestamp":966,"open":770,"high":903,"low":961,"close":960,"volume":967},"2026-08-19T00:00:00",375934,{"timestamp":969,"open":825,"high":874,"low":838,"close":758,"volume":970},"2026-08-20T00:00:00",346760,{"timestamp":972,"open":791,"high":880,"low":786,"close":786,"volume":973},"2026-08-23T00:00:00",296535,{"timestamp":975,"open":776,"high":787,"low":956,"close":782,"volume":976},"2026-08-24T00:00:00",381343,{"timestamp":168,"open":899,"high":809,"low":903,"close":867,"volume":978},327881,{"timestamp":980,"open":816,"high":787,"low":822,"close":782,"volume":981},"2026-08-26T00:00:00",451788,{"timestamp":983,"open":782,"high":776,"low":786,"close":816,"volume":984},"2026-08-27T00:00:00",310511,{"timestamp":986,"open":809,"high":860,"low":867,"close":777,"volume":987},"2026-08-30T00:00:00",362159,{"timestamp":989,"open":874,"high":775,"low":867,"close":776,"volume":990},"2026-08-31T00:00:00",223952,{"timestamp":992,"open":791,"high":791,"low":899,"close":776,"volume":993},"2026-09-01T00:00:00",244631,{"timestamp":995,"open":787,"high":791,"low":809,"close":758,"volume":996},"2026-09-02T00:00:00",248733,{"timestamp":998,"open":880,"high":752,"low":809,"close":752,"volume":999},"2026-09-03T00:00:00",371675,{"timestamp":1001,"open":752,"high":752,"low":787,"close":777,"volume":1002},"2026-09-07T00:00:00",308232,{"timestamp":1004,"open":777,"high":777,"low":776,"close":880,"volume":1005},"2026-09-08T00:00:00",199855,{"timestamp":1007,"open":777,"high":777,"low":776,"close":791,"volume":1008},"2026-09-09T00:00:00",258089,{"timestamp":1010,"open":777,"high":874,"low":758,"close":777,"volume":1011},"2026-09-10T00:00:00",234564,{"timestamp":1013,"open":880,"high":860,"low":776,"close":860,"volume":1014},"2026-09-13T00:00:00",366535,{"timestamp":1016,"open":880,"high":874,"low":758,"close":860,"volume":1017},"2026-09-14T00:00:00",347118,{"timestamp":1019,"open":752,"high":752,"low":758,"close":880,"volume":1020},"2026-09-15T00:00:00",316560,{"timestamp":1022,"open":777,"high":860,"low":758,"close":758,"volume":1023},"2026-09-16T00:00:00",293895,{"timestamp":1025,"open":880,"high":860,"low":787,"close":787,"volume":1026},"2026-09-17T00:00:00",263162,{"timestamp":1028,"open":816,"high":816,"low":815,"close":782,"volume":1029},"2026-09-20T00:00:00",290000,{"timestamp":1031,"open":867,"high":816,"low":823,"close":903,"volume":1032},"2026-09-21T00:00:00",293219,{"timestamp":1034,"open":903,"high":782,"low":956,"close":815,"volume":1035},"2026-09-22T00:00:00",242597,{"timestamp":1037,"open":815,"high":899,"low":825,"close":960,"volume":1038},"2026-09-23T00:00:00",356293,[]]